Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acumen Pharmaceuticals Inc (NQ: ABOS )

3.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.280 3.360 3.170 3.180 267,146 -0.11(-3.34%)
Jan 30, 2024 3.400 3.420 3.281 3.290 203,635 -0.13(-3.80%)
Jan 29, 2024 3.220 3.430 3.150 3.420 320,396 +0.18(+5.56%)
Jan 26, 2024 3.270 3.320 3.215 3.240 341,585 -0.01(-0.31%)
Jan 25, 2024 3.280 3.375 3.160 3.250 321,491 +0.02(+0.62%)
Jan 24, 2024 3.390 3.390 3.180 3.230 389,901 -0.10(-3.00%)
Jan 23, 2024 3.400 3.480 3.295 3.330 321,930 -0.06(-1.77%)
Jan 22, 2024 3.610 3.661 3.380 3.390 633,788 -0.23(-6.35%)
Jan 19, 2024 3.650 3.660 3.395 3.620 355,069 -0.06(-1.63%)
Jan 18, 2024 3.760 3.760 3.611 3.680 388,995 -0.07(-1.87%)
Jan 17, 2024 3.520 3.790 3.410 3.750 627,172 +0.12(+3.31%)
Jan 16, 2024 3.820 3.820 3.600 3.630 459,680 -0.25(-6.44%)
Jan 12, 2024 3.880 4.100 3.830 3.880 268,040 +0.01(+0.26%)
Jan 11, 2024 4.260 4.260 3.860 3.870 519,252 -0.45(-10.42%)
Jan 10, 2024 4.330 4.560 4.260 4.320 437,808 -0.03(-0.69%)
Jan 09, 2024 4.200 4.380 4.130 4.350 334,344 +0.13(+3.08%)
Jan 08, 2024 3.990 4.250 3.860 4.220 373,429 +0.20(+4.98%)
Jan 05, 2024 4.000 4.075 3.850 4.020 442,848 +0.00(+0.00%)
Jan 04, 2024 3.940 4.300 3.840 4.020 598,478 +0.08(+2.03%)
Jan 03, 2024 4.450 4.595 3.805 3.940 1,056,163 -0.29(-6.86%)
Jan 02, 2024 3.840 4.285 3.770 4.230 1,151,854 +0.39(+10.16%)
Dec 29, 2023 3.830 3.960 3.715 3.840 455,009 +0.01(+0.26%)
Dec 28, 2023 3.850 3.950 3.780 3.830 446,054 -0.01(-0.26%)
Dec 27, 2023 3.740 3.850 3.670 3.840 327,279 +0.14(+3.78%)
Dec 26, 2023 3.630 3.740 3.555 3.700 417,002 +0.13(+3.64%)
Dec 22, 2023 3.270 3.590 3.270 3.570 613,263 +0.41(+12.97%)
Dec 21, 2023 3.150 3.222 3.080 3.160 325,593 +0.08(+2.60%)
Dec 20, 2023 3.150 3.338 3.070 3.080 504,775 -0.12(-3.75%)
Dec 19, 2023 2.840 3.200 2.840 3.200 524,428 +0.38(+13.48%)
Dec 18, 2023 2.890 3.010 2.820 2.820 299,758 -0.06(-2.08%)
Dec 15, 2023 3.010 3.070 2.820 2.880 890,457 -0.12(-4.00%)
Dec 14, 2023 2.940 3.075 2.890 3.000 604,302 +0.09(+3.09%)
Dec 13, 2023 2.800 2.920 2.765 2.910 560,248 +0.10(+3.56%)
Dec 12, 2023 2.800 2.860 2.710 2.810 446,331 +0.09(+3.31%)
Dec 11, 2023 2.770 2.780 2.670 2.720 517,236 -0.05(-1.81%)
Dec 08, 2023 2.830 2.840 2.710 2.770 307,290 -0.04(-1.42%)
Dec 07, 2023 2.840 2.850 2.770 2.810 538,711 -0.03(-1.06%)
Dec 06, 2023 2.680 2.960 2.660 2.840 662,413 +0.18(+6.77%)
Dec 05, 2023 2.660 2.700 2.620 2.660 309,370 -0.03(-1.12%)
Dec 04, 2023 2.620 2.719 2.580 2.690 760,026 +0.04(+1.51%)
Dec 01, 2023 2.400 2.660 2.370 2.650 549,271 +0.25(+10.42%)
Nov 30, 2023 2.270 2.429 2.210 2.400 531,764 +0.15(+6.67%)
Nov 29, 2023 2.260 2.340 2.220 2.250 308,206 -0.01(-0.44%)
Nov 28, 2023 2.360 2.360 2.190 2.260 320,883 -0.08(-3.42%)
Nov 27, 2023 2.350 2.385 2.290 2.340 359,017 -0.03(-1.27%)
Nov 24, 2023 2.350 2.425 2.330 2.370 164,631 +0.01(+0.42%)
Nov 22, 2023 2.360 2.390 2.295 2.360 422,714 +0.02(+0.85%)
Nov 21, 2023 2.360 2.405 2.260 2.340 394,826 -0.02(-0.85%)
Nov 20, 2023 2.280 2.415 2.190 2.360 461,920 +0.08(+3.51%)
Nov 17, 2023 2.240 2.340 2.230 2.280 366,319 +0.04(+1.79%)
Nov 16, 2023 2.360 2.385 2.195 2.240 496,700 -0.13(-5.49%)
Nov 15, 2023 2.150 2.530 2.145 2.370 1,289,809 +0.24(+11.27%)
Nov 14, 2023 2.100 2.170 2.005 2.130 636,323 +0.10(+4.93%)
Nov 13, 2023 2.070 2.080 1.960 2.030 987,543 +0.13(+6.84%)
Nov 10, 2023 1.870 1.930 1.810 1.900 526,687 +0.04(+2.15%)
Nov 09, 2023 2.050 2.050 1.830 1.860 640,526 -0.18(-8.82%)
Nov 08, 2023 2.120 2.160 1.990 2.040 435,802 -0.05(-2.39%)
Nov 07, 2023 2.070 2.145 2.020 2.090 540,174 +0.01(+0.48%)
Nov 06, 2023 2.200 2.250 2.060 2.080 615,937 -0.11(-5.02%)
Nov 03, 2023 2.010 2.300 2.000 2.190 769,132 +0.23(+11.73%)
Nov 02, 2023 1.940 2.050 1.875 1.960 1,102,707 +0.06(+3.16%)
Nov 01, 2023 1.870 2.000 1.830 1.900 829,764 +0.03(+1.60%)
Oct 31, 2023 2.160 2.215 1.840 1.870 1,958,188 -0.33(-15.19%)
Oct 30, 2023 2.440 2.448 2.170 2.205 1,116,077 -0.21(-8.88%)
Oct 27, 2023 3.300 3.590 2.400 2.420 835,287 -0.80(-24.84%)
Oct 26, 2023 3.310 3.400 3.180 3.220 460,084 -0.06(-1.98%)
Oct 25, 2023 3.410 3.416 3.250 3.285 283,638 -0.14(-4.09%)
Oct 24, 2023 3.320 3.500 3.320 3.425 251,128 +0.11(+3.47%)
Oct 23, 2023 3.430 3.438 3.310 3.310 290,064 -0.15(-4.34%)
Oct 20, 2023 3.450 3.625 3.392 3.460 366,506 -0.03(-0.86%)
Oct 19, 2023 3.560 3.622 3.410 3.490 421,532 -0.08(-2.38%)
Oct 18, 2023 3.820 3.820 3.560 3.575 290,791 -0.26(-6.90%)
Oct 17, 2023 3.750 3.900 3.740 3.840 410,911 +0.09(+2.40%)
Oct 16, 2023 3.700 3.870 3.620 3.750 313,576 +0.01(+0.27%)
Oct 13, 2023 3.820 3.820 3.660 3.740 249,129 -0.03(-0.80%)
Oct 12, 2023 4.130 4.170 3.750 3.770 535,013 -0.39(-9.38%)
Oct 11, 2023 4.360 4.470 4.080 4.160 763,389 -0.15(-3.48%)
Oct 10, 2023 4.170 4.430 4.120 4.310 683,675 +0.12(+2.86%)
Oct 09, 2023 4.340 4.370 4.100 4.190 383,515 -0.21(-4.88%)
Oct 06, 2023 4.410 4.600 4.370 4.405 469,663 -0.08(-1.67%)
Oct 05, 2023 4.160 4.480 4.140 4.480 442,076 +0.31(+7.43%)
Oct 04, 2023 4.170 4.195 4.065 4.170 261,410 -0.03(-0.71%)
Oct 03, 2023 4.130 4.215 4.030 4.200 351,459 +0.03(+0.72%)
Oct 02, 2023 4.150 4.225 4.040 4.170 360,126 +0.02(+0.48%)
Sep 29, 2023 4.220 4.230 4.110 4.150 229,963 -0.02(-0.48%)
Sep 28, 2023 4.200 4.200 4.000 4.170 228,678 -0.04(-0.95%)
Sep 27, 2023 4.290 4.340 4.190 4.210 193,096 -0.08(-1.86%)
Sep 26, 2023 4.230 4.410 4.220 4.290 217,077 +0.05(+1.18%)
Sep 25, 2023 4.420 4.290 4.230 4.240 307,506 -0.21(-4.72%)
Sep 22, 2023 4.730 4.860 4.420 4.450 271,792 -0.28(-5.92%)
Sep 21, 2023 4.860 4.860 4.700 4.730 196,080 -0.18(-3.67%)
Sep 20, 2023 5.130 5.130 4.910 4.910 206,263 -0.19(-3.73%)
Sep 19, 2023 5.100 5.230 5.020 5.100 254,603 -0.02(-0.39%)
Sep 18, 2023 5.450 5.455 5.102 5.120 389,865 -0.41(-7.41%)
Sep 15, 2023 5.480 5.650 5.270 5.530 1,026,448 +0.02(+0.36%)
Sep 14, 2023 5.490 5.730 5.450 5.510 168,826 -0.00(-0.09%)
Sep 13, 2023 5.520 5.622 5.440 5.515 313,297 -0.02(-0.27%)
Sep 12, 2023 5.610 5.710 5.510 5.530 123,983 -0.13(-2.30%)
Sep 11, 2023 5.660 5.760 5.540 5.660 107,083 +0.04(+0.80%)
Sep 08, 2023 5.610 5.660 5.520 5.615 163,363 +0.00(+0.09%)
Sep 07, 2023 5.860 5.860 5.610 5.610 209,102 -0.32(-5.40%)
Sep 06, 2023 5.980 5.980 5.760 5.930 223,042 -0.07(-1.17%)
Sep 05, 2023 6.100 6.300 5.990 6.000 240,300 -0.11(-1.80%)
Sep 01, 2023 6.040 6.200 5.970 6.110 613,774 +0.09(+1.50%)
Aug 31, 2023 6.320 6.320 5.990 6.020 319,755 -0.34(-5.35%)
Aug 30, 2023 6.220 6.370 6.160 6.360 227,496 +0.11(+1.76%)
Aug 29, 2023 6.200 6.350 6.180 6.250 249,070 +0.01(+0.16%)
Aug 28, 2023 6.340 6.360 6.170 6.240 172,948 -0.06(-0.95%)
Aug 25, 2023 6.070 6.310 5.900 6.300 260,869 +0.18(+2.94%)
Aug 24, 2023 6.500 6.500 5.900 6.120 575,139 -0.38(-5.85%)
Aug 23, 2023 6.470 6.600 6.420 6.500 711,709 +0.04(+0.62%)
Aug 22, 2023 6.590 6.780 6.420 6.460 328,990 -0.13(-1.97%)
Aug 21, 2023 6.290 6.630 6.120 6.590 410,676 +0.30(+4.77%)
Aug 18, 2023 6.290 6.435 6.209 6.290 340,975 -0.11(-1.72%)
Aug 17, 2023 6.720 6.720 6.300 6.400 861,462 -0.39(-5.74%)
Aug 16, 2023 7.120 7.120 6.510 6.790 706,096 -0.33(-4.63%)
Aug 15, 2023 7.150 7.250 6.960 7.120 539,357 -0.10(-1.39%)
Aug 14, 2023 7.120 7.260 6.840 7.220 742,246 +0.08(+1.12%)
Aug 11, 2023 6.990 7.320 6.860 7.140 388,511 +0.10(+1.42%)
Aug 10, 2023 6.800 7.190 6.660 7.040 437,737 +0.26(+3.83%)
Aug 09, 2023 7.000 7.064 6.660 6.780 531,129 -0.22(-3.14%)
Aug 08, 2023 6.970 7.230 6.730 7.000 941,409 +0.00(+0.00%)
Aug 07, 2023 7.480 7.520 6.840 7.000 1,008,075 -0.30(-4.11%)
Aug 04, 2023 7.160 7.620 7.140 7.300 692,846 +0.19(+2.74%)
Aug 03, 2023 7.060 7.240 6.930 7.105 270,937 +0.01(+0.07%)
Aug 02, 2023 7.200 7.290 6.960 7.100 758,751 -0.16(-2.20%)
Aug 01, 2023 7.280 7.470 7.100 7.260 441,014 -0.14(-1.89%)
Jul 31, 2023 7.450 7.530 7.280 7.400 528,842 +0.07(+0.95%)
Jul 28, 2023 7.200 7.370 6.850 7.330 741,025 +0.12(+1.66%)
Jul 27, 2023 7.290 7.450 7.120 7.210 773,987 +0.11(+1.55%)
Jul 26, 2023 7.200 7.300 6.710 7.100 1,284,732 +0.19(+2.82%)
Jul 25, 2023 6.800 6.970 6.582 6.905 897,631 +0.04(+0.51%)
Jul 24, 2023 7.450 7.450 6.655 6.870 1,274,729 -0.53(-7.16%)
Jul 21, 2023 7.350 7.580 7.150 7.400 779,900 +0.09(+1.23%)
Jul 20, 2023 7.490 7.740 6.980 7.310 1,497,587 -0.10(-1.35%)
Jul 19, 2023 7.700 7.980 7.270 7.410 5,342,871 -0.59(-7.37%)
Jul 18, 2023 9.050 9.200 7.110 8.000 4,117,857 -1.72(-17.70%)
Jul 17, 2023 11.01 11.31 9.260 9.720 29,189,412 +3.44(+54.78%)
Jul 14, 2023 6.110 6.790 5.810 6.280 718,467 +0.16(+2.61%)
Jul 13, 2023 6.210 6.476 5.850 6.120 574,297 -0.03(-0.49%)
Jul 12, 2023 6.080 6.950 5.900 6.150 1,186,149 +0.15(+2.50%)
Jul 11, 2023 5.748 6.390 5.320 6.000 4,931,007 +1.04(+20.97%)
Jul 10, 2023 5.090 5.160 4.880 4.960 141,467 -0.10(-1.98%)
Jul 07, 2023 5.060 5.120 4.950 5.060 95,750 +0.01(+0.20%)
Jul 06, 2023 5.350 5.350 4.851 5.050 119,011 -0.16(-3.07%)
Jul 05, 2023 5.130 5.310 4.912 5.210 196,448 +0.25(+5.04%)
Jul 03, 2023 4.900 5.112 4.700 4.960 123,344 +0.15(+3.12%)
Jun 30, 2023 4.870 4.950 4.680 4.810 61,557 +0.00(+0.00%)
Jun 29, 2023 4.920 5.150 4.740 4.810 145,285 -0.05(-1.03%)
Jun 28, 2023 4.750 4.940 4.650 4.860 73,048 +0.09(+1.89%)
Jun 27, 2023 4.950 4.950 4.570 4.770 82,523 -0.08(-1.65%)
Jun 26, 2023 5.440 5.440 4.755 4.850 178,359 -0.57(-10.52%)
Jun 23, 2023 5.610 5.680 5.400 5.420 62,902 -0.23(-4.07%)
Jun 22, 2023 5.614 5.820 5.562 5.650 60,905 -0.06(-1.05%)
Jun 21, 2023 5.990 5.990 5.550 5.710 122,654 -0.24(-4.03%)
Jun 20, 2023 5.860 6.060 5.555 5.950 181,070 +0.11(+1.88%)
Jun 16, 2023 5.640 5.970 5.420 5.840 129,812 +0.23(+4.10%)
Jun 15, 2023 5.900 6.150 5.590 5.610 198,490 +0.76(+15.67%)
May 08, 2023 5.310 5.310 4.390 4.850 503,568 -0.44(-8.32%)
May 05, 2023 4.070 5.340 4.070 5.290 1,355,389 +1.24(+30.62%)
May 04, 2023 3.950 4.240 3.910 4.050 244,254 +0.07(+1.76%)
May 03, 2023 3.890 4.650 3.890 3.980 992,303 +0.28(+7.57%)
May 02, 2023 3.910 4.000 3.580 3.700 54,259 -0.24(-6.09%)
May 01, 2023 3.860 4.025 3.790 3.940 40,284 +0.08(+2.07%)
Apr 28, 2023 3.820 4.035 3.820 3.860 59,414 +0.04(+1.05%)
Apr 27, 2023 3.720 3.850 3.552 3.820 18,093 +0.06(+1.60%)
Apr 26, 2023 3.670 3.780 3.600 3.760 46,208 +0.10(+2.73%)
Apr 25, 2023 3.730 3.730 3.600 3.660 42,582 -0.12(-3.17%)
Apr 24, 2023 3.960 4.015 3.610 3.780 75,427 -0.22(-5.50%)
Apr 21, 2023 4.100 4.190 3.910 4.000 96,326 +0.00(+0.00%)
Apr 20, 2023 3.980 4.000 3.925 4.000 19,198 +0.00(+0.00%)
Apr 19, 2023 3.530 4.030 3.530 4.000 112,061 +0.41(+11.42%)
Apr 18, 2023 3.700 3.769 3.520 3.590 256,401 -0.06(-1.64%)
Apr 17, 2023 3.750 3.890 3.575 3.650 156,827 -0.09(-2.41%)
Apr 14, 2023 3.880 3.910 3.720 3.740 75,683 -0.14(-3.61%)
Apr 13, 2023 3.840 4.190 3.760 3.880 97,280 +0.03(+0.78%)
Apr 12, 2023 3.790 3.990 3.700 3.850 72,249 +0.08(+2.12%)
Apr 11, 2023 3.800 3.850 3.750 3.770 135,301 -0.06(-1.57%)
Apr 10, 2023 3.770 3.925 3.700 3.830 269,752 +0.06(+1.59%)
Apr 06, 2023 3.860 3.970 3.700 3.770 192,988 -0.05(-1.31%)
Apr 05, 2023 3.880 3.990 3.800 3.820 91,254 -0.02(-0.52%)
Apr 04, 2023 4.310 4.310 3.690 3.840 439,659 -0.47(-10.90%)
Apr 03, 2023 4.130 4.450 4.050 4.310 81,962 +0.25(+6.16%)
Mar 31, 2023 4.070 4.240 3.960 4.060 91,554 -0.02(-0.49%)
Mar 30, 2023 4.070 4.130 3.860 4.080 44,469 +0.01(+0.25%)
Mar 29, 2023 4.070 4.200 3.855 4.070 85,942 +0.06(+1.50%)
Mar 28, 2023 4.250 4.500 3.940 4.010 39,387 -0.20(-4.75%)
Mar 27, 2023 4.210 4.250 3.800 4.210 107,915 +0.29(+7.40%)
Mar 24, 2023 4.050 4.050 3.829 3.920 53,999 -0.06(-1.51%)
Mar 23, 2023 4.130 4.260 3.840 3.980 64,388 -0.10(-2.45%)
Mar 22, 2023 3.960 4.190 3.895 4.080 53,524 +0.20(+5.15%)
Mar 21, 2023 3.780 4.050 3.780 3.880 91,289 +0.13(+3.47%)
Mar 20, 2023 3.860 3.989 3.740 3.750 102,252 -0.12(-3.10%)
Mar 17, 2023 4.090 4.090 3.850 3.870 127,467 -0.14(-3.49%)
Mar 16, 2023 4.100 4.155 3.780 4.010 197,417 -0.10(-2.43%)
Mar 15, 2023 4.300 4.460 4.110 4.110 145,358 -0.21(-4.86%)
Mar 14, 2023 4.420 4.480 4.250 4.320 229,622 -0.02(-0.46%)
Mar 13, 2023 4.510 4.635 4.300 4.340 191,555 -0.22(-4.82%)
Mar 10, 2023 5.200 5.200 4.510 4.560 110,505 -0.72(-13.64%)
Mar 09, 2023 5.540 5.652 5.180 5.280 105,958 -0.24(-4.35%)
Mar 08, 2023 5.450 5.670 5.310 5.520 58,266 +0.06(+1.10%)
Mar 07, 2023 5.380 5.650 5.330 5.460 42,746 +0.06(+1.11%)
Mar 06, 2023 5.180 5.735 5.145 5.400 56,137 +0.17(+3.25%)
Mar 03, 2023 5.120 5.340 5.030 5.230 29,308 +0.11(+2.15%)
Mar 02, 2023 5.200 5.320 5.050 5.120 51,341 -0.12(-2.29%)
Mar 01, 2023 5.290 5.325 5.080 5.240 37,559 -0.03(-0.57%)
Feb 28, 2023 5.250 5.390 5.180 5.270 32,203 +0.03(+0.57%)
Feb 27, 2023 5.250 5.476 5.240 5.240 58,916 +0.00(+0.00%)
Feb 24, 2023 5.220 5.550 5.220 5.240 27,890 -0.04(-0.76%)
Feb 23, 2023 5.280 5.420 5.260 5.280 34,315 -0.03(-0.56%)
Feb 22, 2023 5.260 5.600 5.100 5.310 39,507 +0.01(+0.19%)
Feb 21, 2023 5.450 5.450 5.270 5.300 54,406 -0.21(-3.81%)
Feb 17, 2023 5.520 5.969 5.460 5.510 33,241 +0.00(+0.00%)
Feb 16, 2023 5.620 5.880 5.405 5.510 95,399 -0.11(-1.96%)
Feb 15, 2023 5.470 5.775 5.390 5.620 53,504 +0.15(+2.74%)
Feb 14, 2023 5.510 5.750 5.440 5.470 129,714 -0.04(-0.73%)
Feb 13, 2023 5.760 5.906 5.360 5.510 65,133 -0.19(-3.33%)
Feb 10, 2023 5.810 5.970 5.660 5.700 102,971 -0.12(-2.06%)
Feb 09, 2023 5.970 5.970 5.810 5.820 24,224 -0.13(-2.18%)
Feb 08, 2023 5.860 6.070 5.860 5.950 137,290 +0.09(+1.54%)
Feb 07, 2023 5.960 6.022 5.850 5.860 36,903 -0.12(-2.01%)
Feb 06, 2023 5.790 6.110 5.750 5.980 121,662 +0.23(+4.00%)
Feb 03, 2023 5.870 5.980 5.650 5.750 81,698 -0.19(-3.20%)
Feb 02, 2023 6.500 6.500 5.830 5.940 143,946 -0.71(-10.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.